FirstEnergy (FE) went public on November 10, 1997, when it opened at a split-adjusted price of $7.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $43.49 | $43.81 | $43.06 | $43.48 | 10,731,843 |
August 2025 | $42.56 | $44.40 | $42.27 | $43.62 | 77,869,520 |
July 2025 | $39.89 | $42.32 | $38.94 | $42.27 | 88,428,231 |
June 2025 | $41.16 | $41.30 | $38.87 | $39.85 | 110,583,752 |
May 2025 | $42.09 | $42.80 | $40.20 | $41.51 | 83,933,350 |
April 2025 | $39.59 | $42.31 | $36.81 | $42.00 | 122,487,438 |
March 2025 | $37.96 | $39.79 | $36.86 | $39.59 | 135,095,134 |
February 2025 | $38.48 | $42.72 | $37.13 | $37.98 | 115,017,466 |
January 2025 | $38.82 | $39.77 | $37.31 | $38.57 | 68,579,342 |
December 2024 | $41.27 | $41.31 | $37.61 | $38.55 | 55,281,851 |
November 2024 | $40.05 | $41.55 | $39.41 | $41.24 | 56,043,514 |
October 2024 | $42.66 | $42.76 | $40.11 | $40.13 | 65,047,278 |
September 2024 | $42.18 | $43.14 | $41.19 | $42.54 | 61,227,528 |
August 2024 | $40.06 | $42.28 | $39.73 | $42.13 | 60,015,099 |
July 2024 | $36.59 | $40.02 | $36.15 | $39.80 | 55,440,637 |
June 2024 | $38.09 | $38.36 | $36.09 | $36.34 | 46,094,926 |
May 2024 | $35.92 | $38.60 | $35.86 | $38.23 | 51,770,217 |
April 2024 | $36.32 | $36.58 | $34.58 | $36.01 | 64,391,675 |
March 2024 | $34.32 | $36.36 | $33.82 | $36.28 | 54,065,107 |
February 2024 | $33.92 | $35.54 | $33.26 | $34.39 | 74,224,039 |
January 2024 | $33.87 | $36.04 | $33.19 | $34.06 | 88,258,710 |
December 2023 | $34.30 | $36.05 | $33.48 | $34.05 | 76,108,345 |
November 2023 | $32.80 | $35.15 | $32.43 | $34.31 | 67,256,384 |
October 2023 | $31.13 | $33.38 | $29.55 | $32.69 | 88,895,921 |
September 2023 | $33.35 | $34.06 | $31.23 | $31.39 | 77,390,226 |
